KissMeData/357250/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205700,63493185,3255,3255,3255,3255,734
20230705,205600,63493185,3255,3255,3255,3255,0
20230705,205500,63493185,3255,3255,3255,3255,0
20230705,205400,63493185,3255,3255,3255,3255,0
20230705,205300,63493185,3255,3255,3255,3255,0
20230705,205200,63493185,3255,3255,3255,3255,0
20230705,205100,63493185,3255,3255,3255,3255,0
20230705,205000,63493185,3255,3255,3255,3255,0
20230705,204900,63493185,3255,3255,3255,3255,0
20230705,204800,63493185,3255,3255,3255,3255,0
20230705,204700,63493185,3255,3255,3255,3255,0
20230705,204600,63493185,3255,3255,3255,3255,0
20230705,204500,63493185,3255,3255,3255,3255,0
20230705,204400,63493185,3255,3255,3255,3255,0
20230705,204300,63493185,3255,3255,3255,3255,0
20230705,204200,63493185,3255,3255,3255,3255,0
20230705,204100,63493185,3255,3255,3255,3255,0
20230705,204000,63493185,3255,3255,3255,3255,0
20230705,203900,63493185,3255,3255,3255,3255,0
20230705,203800,63493185,3255,3255,3255,3255,0
20230705,203700,63493185,3255,3255,3255,3255,0
20230705,203600,63493185,3255,3255,3255,3255,0
20230705,203500,63493185,3255,3255,3255,3255,0
20230705,203400,63493185,3255,3255,3255,3255,0
20230705,203300,63493185,3255,3255,3255,3255,0
20230705,203200,63493185,3255,3255,3255,3255,0
20230705,203100,63493185,3255,3255,3255,3255,0
20230705,203000,63493185,3255,3255,3255,3255,0
20230705,202900,63493185,3255,3255,3255,3255,0
20230705,202800,63493185,3255,3255,3255,3255,0
20230705,202700,63493185,3255,3255,3255,3255,734
20230705,202600,63493185,3255,3255,3255,3255,0
20230705,202500,63493185,3255,3255,3255,3255,0
20230705,202400,63493185,3255,3255,3255,3255,0
20230705,202300,63493185,3255,3255,3255,3255,0
20230705,202200,63493185,3255,3255,3255,3255,0
20230705,202100,63493185,3255,3255,3255,3255,0
20230705,202000,63493185,3255,3255,3255,3255,0
20230705,201900,63493185,3255,3255,3255,3255,0
20230705,201800,63493185,3255,3255,3255,3255,0
20230705,201700,63493185,3255,3255,3255,3255,0
20230705,201600,63493185,3255,3255,3255,3255,0
20230705,201500,63493185,3255,3255,3255,3255,0
20230705,201400,63493185,3255,3255,3255,3255,0
20230705,201300,63493185,3255,3255,3255,3255,0
20230705,201200,63493185,3255,3255,3255,3255,0
20230705,201100,63493185,3255,3255,3255,3255,0
20230705,201000,63493185,3255,3255,3255,3255,0
20230705,200900,63493185,3255,3255,3255,3255,0
20230705,200800,63493185,3255,3255,3255,3255,0
20230705,200700,63493185,3255,3255,3255,3255,0
20230705,200600,63493185,3255,3255,3255,3255,0
20230705,200500,63493185,3255,3255,3255,3255,0
20230705,200400,63493185,3255,3255,3255,3255,0
20230705,200300,63493185,3255,3255,3255,3255,0
20230705,200200,63493185,3255,3255,3255,3255,0
20230705,200100,63493185,3255,3255,3255,3255,0
20230705,200000,63493185,3255,3255,3255,3255,0
20230705,195900,63493185,3255,3255,3255,3255,0
20230705,195800,63493185,3255,3255,3255,3255,0
20230705,195700,63493185,3255,3255,3255,3255,734
20230705,195600,63493185,3255,3255,3255,3255,0
20230705,195500,63493185,3255,3255,3255,3255,0
20230705,195400,63493185,3255,3255,3255,3255,0
20230705,195300,63493185,3255,3255,3255,3255,0
20230705,195200,63493185,3255,3255,3255,3255,0
20230705,195100,63493185,3255,3255,3255,3255,0
20230705,195000,63493185,3255,3255,3255,3255,0
20230705,194900,63493185,3255,3255,3255,3255,0
20230705,194800,63493185,3255,3255,3255,3255,0
20230705,194700,63493185,3255,3255,3255,3255,0
20230705,194600,63493185,3255,3255,3255,3255,0
20230705,194500,63493185,3255,3255,3255,3255,0
20230705,194400,63493185,3255,3255,3255,3255,0
20230705,194300,63493185,3255,3255,3255,3255,0
20230705,194200,63493185,3255,3255,3255,3255,0
20230705,194100,63493185,3255,3255,3255,3255,0
20230705,194000,63493185,3255,3255,3255,3255,0
20230705,193900,63493185,3255,3255,3255,3255,0
20230705,193800,63493185,3255,3255,3255,3255,0
20230705,193700,63493185,3255,3255,3255,3255,0
20230705,193600,63493185,3255,3255,3255,3255,0
20230705,193500,63493185,3255,3255,3255,3255,0
20230705,193400,63493185,3255,3255,3255,3255,0
20230705,193300,63493185,3255,3255,3255,3255,0
20230705,193200,63493185,3255,3255,3255,3255,0
20230705,193100,63493185,3255,3255,3255,3255,0
20230705,193000,63493185,3255,3255,3255,3255,0
20230705,192900,63493185,3255,3255,3255,3255,0
20230705,192800,63493185,3255,3255,3255,3255,0
20230705,192700,63493185,3255,3255,3255,3255,734
20230705,192600,63493185,3255,3255,3255,3255,0
20230705,192500,63493185,3255,3255,3255,3255,0
20230705,192400,63493185,3255,3255,3255,3255,0
20230705,192300,63493185,3255,3255,3255,3255,0
20230705,192200,63493185,3255,3255,3255,3255,0
20230705,192100,63493185,3255,3255,3255,3255,0
20230705,192000,63493185,3255,3255,3255,3255,0
20230705,191900,63493185,3255,3255,3255,3255,0
20230705,191800,63493185,3255,3255,3255,3255,0
20230705,191700,63493185,3255,3255,3255,3255,0
20230705,191600,63493185,3255,3255,3255,3255,0
20230705,191500,63493185,3255,3255,3255,3255,0
20230705,191400,63493185,3255,3255,3255,3255,0
20230705,191300,63493185,3255,3255,3255,3255,0
20230705,191200,63493185,3255,3255,3255,3255,0
20230705,191100,63493185,3255,3255,3255,3255,0
20230705,191000,63493185,3255,3255,3255,3255,0
20230705,190900,63493185,3255,3255,3255,3255,0
20230705,190800,63493185,3255,3255,3255,3255,0
20230705,190700,63493185,3255,3255,3255,3255,0
20230705,190600,63493185,3255,3255,3255,3255,0
20230705,190500,63493185,3255,3255,3255,3255,0
20230705,190400,63493185,3255,3255,3255,3255,0
20230705,190300,63493185,3255,3255,3255,3255,0
20230705,190200,63493185,3255,3255,3255,3255,0
20230705,190100,63493185,3255,3255,3255,3255,0
20230705,190000,63493185,3255,3255,3255,3255,0
20230705,185900,63493185,3255,3255,3255,3255,0
20230705,185800,63493185,3255,3255,3255,3255,0
20230705,185700,63493185,3255,3255,3255,3255,734
20230705,185600,63493185,3255,3255,3255,3255,0
20230705,185500,63493185,3255,3255,3255,3255,0
20230705,185400,63493185,3255,3255,3255,3255,0
20230705,185300,63493185,3255,3255,3255,3255,0
20230705,185200,63493185,3255,3255,3255,3255,0
20230705,185100,63493185,3255,3255,3255,3255,0
20230705,185000,63493185,3255,3255,3255,3255,0
20230705,184900,63493185,3255,3255,3255,3255,0
20230705,184800,63493185,3255,3255,3255,3255,0
20230705,184700,63493185,3255,3255,3255,3255,0
20230705,184600,63493185,3255,3255,3255,3255,0
20230705,184500,63493185,3255,3255,3255,3255,0
20230705,184400,63493185,3255,3255,3255,3255,0
20230705,184300,63493185,3255,3255,3255,3255,0
20230705,184200,63493185,3255,3255,3255,3255,0
20230705,184100,63493185,3255,3255,3255,3255,0
20230705,184000,63493185,3255,3255,3255,3255,0
20230705,183900,63493185,3255,3255,3255,3255,0
20230705,183800,63493185,3255,3255,3255,3255,0
20230705,183700,63493185,3255,3255,3255,3255,0
20230705,183600,63493185,3255,3255,3255,3255,0
20230705,183500,63493185,3255,3255,3255,3255,0
20230705,183400,63493185,3255,3255,3255,3255,0
20230705,183300,63493185,3255,3255,3255,3255,0
20230705,183200,63493185,3255,3255,3255,3255,0
20230705,183100,63493185,3255,3255,3255,3255,0
20230705,183000,63493185,3255,3255,3255,3255,0
20230705,182900,63493185,3255,3255,3255,3255,0
20230705,182800,63493185,3255,3255,3255,3255,0
20230705,182700,63493185,3255,3255,3255,3255,734
20230705,182600,63493185,3255,3255,3255,3255,0
20230705,182500,63493185,3255,3255,3255,3255,0
20230705,182400,63493185,3255,3255,3255,3255,0
20230705,182300,63493185,3255,3255,3255,3255,0
20230705,182200,63493185,3255,3255,3255,3255,0
20230705,182100,63493185,3255,3255,3255,3255,0
20230705,182000,63493185,3255,3255,3255,3255,0
20230705,181900,63493185,3255,3255,3255,3255,0
20230705,181800,63493185,3255,3255,3255,3255,0
20230705,181700,63493185,3255,3255,3255,3255,0
20230705,181600,63493185,3255,3255,3255,3255,0
20230705,181500,63493185,3255,3255,3255,3255,0
20230705,181400,63493185,3255,3255,3255,3255,0
20230705,181300,63493185,3255,3255,3255,3255,0
20230705,181200,63493185,3255,3255,3255,3255,0
20230705,181100,63493185,3255,3255,3255,3255,0
20230705,181000,63493185,3255,3255,3255,3255,0
20230705,180900,63493185,3255,3255,3255,3255,0
20230705,180800,63493185,3255,3255,3255,3255,0
20230705,180700,63493185,3255,3255,3255,3255,0
20230705,180600,63493185,3255,3255,3255,3255,0
20230705,180500,63493185,3255,3255,3255,3255,0
20230705,180400,63493185,3255,3255,3255,3255,0
20230705,180300,63493185,3255,3255,3255,3255,0
20230705,180200,63493185,3255,3255,3255,3255,0
20230705,180100,63493185,3255,3255,3255,3255,0
20230705,180000,63493185,3255,3255,3255,3255,0
20230705,175900,63493185,3255,3255,3255,3255,0
20230705,175800,63493185,3255,3255,3255,3255,0
20230705,175700,63493185,3255,3255,3255,3255,734
20230705,175600,63493185,3255,3255,3255,3255,0
20230705,175500,63493185,3255,3255,3255,3255,0
20230705,175400,63493185,3255,3255,3255,3255,0
20230705,175300,63493185,3255,3255,3255,3255,0
20230705,175200,63493185,3255,3255,3255,3255,0
20230705,175100,63493185,3255,3255,3255,3255,0
20230705,175000,63493185,3255,3255,3255,3255,0
20230705,174900,63493185,3255,3255,3255,3255,0
20230705,174800,63493185,3255,3255,3255,3255,0
20230705,174700,63493185,3255,3255,3255,3255,0
20230705,174600,63493185,3255,3255,3255,3255,0
20230705,174500,63493185,3255,3255,3255,3255,0
20230705,174400,63493185,3255,3255,3255,3255,0
20230705,174300,63493185,3255,3255,3255,3255,0
20230705,174200,63493185,3255,3255,3255,3255,0
20230705,174100,63493185,3255,3255,3255,3255,0
20230705,174000,63493185,3255,3255,3255,3255,0
20230705,173900,63493185,3255,3255,3255,3255,0
20230705,173800,63493185,3255,3255,3255,3255,0
20230705,173700,63493185,3255,3255,3255,3255,0
20230705,173600,63493185,3255,3255,3255,3255,0
20230705,173500,63493185,3255,3255,3255,3255,0
20230705,173400,63493185,3255,3255,3255,3255,0
20230705,173300,63493185,3255,3255,3255,3255,0
20230705,173200,63493185,3255,3255,3255,3255,0
20230705,173100,63493185,3255,3255,3255,3255,0
20230705,173000,63493185,3255,3255,3255,3255,0
20230705,172900,63493185,3255,3255,3255,3255,0
20230705,172800,63493185,3255,3255,3255,3255,0
20230705,172700,63493185,3255,3255,3255,3255,734
20230705,172600,63493185,3255,3255,3255,3255,0
20230705,172500,63493185,3255,3255,3255,3255,0
20230705,172400,63493185,3255,3255,3255,3255,0
20230705,172300,63493185,3255,3255,3255,3255,0
20230705,172200,63493185,3255,3255,3255,3255,0
20230705,172100,63493185,3255,3255,3255,3255,0
20230705,172000,63493185,3255,3255,3255,3255,0
20230705,171900,63493185,3255,3255,3255,3255,0
20230705,171800,63493185,3255,3255,3255,3255,0
20230705,171700,63493185,3255,3255,3255,3255,0
20230705,171600,63493185,3255,3255,3255,3255,0
20230705,171500,63493185,3255,3255,3255,3255,0
20230705,171400,63493185,3255,3255,3255,3255,0
20230705,171300,63493185,3255,3255,3255,3255,0
20230705,171200,63493185,3255,3255,3255,3255,0
20230705,171100,63493185,3255,3255,3255,3255,0
20230705,171000,63493185,3255,3255,3255,3255,0
20230705,170900,63493185,3255,3255,3255,3255,0
20230705,170800,63493185,3255,3255,3255,3255,0
20230705,170700,63493185,3255,3255,3255,3255,0
20230705,170600,63493185,3255,3255,3255,3255,0
20230705,170500,63493185,3255,3255,3255,3255,0
20230705,170400,63493185,3255,3255,3255,3255,0
20230705,170300,63493185,3255,3255,3255,3255,0
20230705,170200,63493185,3255,3255,3255,3255,0
20230705,170100,63493185,3255,3255,3255,3255,0
20230705,170000,63493185,3255,3255,3255,3255,0
20230705,165900,63493185,3255,3255,3255,3255,0
20230705,165800,63493185,3255,3255,3255,3255,0
20230705,165700,63493185,3255,3255,3255,3255,734
20230705,165600,63493185,3255,3255,3255,3255,0
20230705,165500,63493185,3255,3255,3255,3255,0
20230705,165400,63493185,3255,3255,3255,3255,0
20230705,165300,63493185,3255,3255,3255,3255,0
20230705,165200,63493185,3255,3255,3255,3255,0
20230705,165100,63493185,3255,3255,3255,3255,0
20230705,165000,63493185,3255,3255,3255,3255,0
20230705,164900,63493185,3255,3255,3255,3255,0
20230705,164800,63493185,3255,3255,3255,3255,0
20230705,164700,63493185,3255,3255,3255,3255,0
20230705,164600,63493185,3255,3255,3255,3255,0
20230705,164500,63493185,3255,3255,3255,3255,0
20230705,164400,63493185,3255,3255,3255,3255,0
20230705,164300,63493185,3255,3255,3255,3255,0
20230705,164200,63493185,3255,3255,3255,3255,0
20230705,164100,63493185,3255,3255,3255,3255,0
20230705,164000,63493185,3255,3255,3255,3255,0
20230705,163900,63493185,3255,3255,3255,3255,0
20230705,163800,63493185,3255,3255,3255,3255,0
20230705,163700,63493185,3255,3255,3255,3255,0
20230705,163600,63493185,3255,3255,3255,3255,0
20230705,163500,63493185,3255,3255,3255,3255,0
20230705,163400,63493185,3255,3255,3255,3255,0
20230705,163300,63493185,3255,3255,3255,3255,0
20230705,163200,63493185,3255,3255,3255,3255,0
20230705,163100,63493185,3255,3255,3255,3255,0
20230705,163000,63493185,3255,3255,3255,3255,0
20230705,162900,63493185,3255,3255,3255,3255,0
20230705,162800,63493185,3255,3255,3255,3255,0
20230705,162700,63493185,3255,3255,3255,3255,734
20230705,162600,63493185,3255,3255,3255,3255,0
20230705,162500,63493185,3255,3255,3255,3255,0
20230705,162400,63493185,3255,3255,3255,3255,0
20230705,162300,63493185,3255,3255,3255,3255,0
20230705,162200,63493185,3255,3255,3255,3255,0
20230705,162100,63493185,3255,3255,3255,3255,0
20230705,162000,63493185,3255,3255,3255,3255,0
20230705,161900,63493185,3255,3255,3255,3255,0
20230705,161800,63493185,3255,3255,3255,3255,0
20230705,161700,63493185,3255,3255,3255,3255,0
20230705,161600,63493185,3255,3255,3255,3255,0
20230705,161500,63493185,3255,3255,3255,3255,0
20230705,161400,63493185,3255,3255,3255,3255,0
20230705,161300,63493185,3255,3255,3255,3255,0
20230705,161200,63493185,3255,3255,3255,3255,0
20230705,161100,63493185,3255,3255,3255,3255,0
20230705,161000,63493185,3255,3255,3255,3255,0
20230705,160900,63493185,3255,3255,3255,3255,0
20230705,160800,63493185,3255,3255,3255,3255,0
20230705,160700,63493185,3255,3255,3255,3255,0
20230705,160600,63493185,3255,3255,3255,3255,0
20230705,160500,63493185,3255,3255,3255,3255,0
20230705,160400,63493185,3255,3255,3255,3255,0
20230705,160300,63493185,3255,3255,3255,3255,0
20230705,160200,63493185,3255,3255,3255,3255,0
20230705,160100,63493185,3255,3255,3255,3255,0
20230705,160000,63493185,3255,3255,3255,3255,0
20230705,155900,63493185,3255,3255,3255,3255,0
20230705,155800,63493185,3255,3255,3255,3255,0
20230705,155700,63493185,3255,3255,3255,3255,734
20230705,155600,63493185,3255,3255,3255,3255,0
20230705,155500,63493185,3255,3255,3255,3255,0
20230705,155400,63493185,3255,3255,3255,3255,0
20230705,155300,63493185,3255,3255,3255,3255,0
20230705,155200,63493185,3255,3255,3255,3255,0
20230705,155100,63493185,3255,3255,3255,3255,0
20230705,155000,63493185,3255,3255,3255,3255,0
20230705,154900,63493185,3255,3255,3255,3255,0
20230705,154800,63493185,3255,3255,3255,3255,0
20230705,154700,63493185,3255,3255,3255,3255,0
20230705,154600,63493185,3255,3255,3255,3255,0
20230705,154500,63493185,3255,3255,3255,3255,0
20230705,154400,63493185,3255,3255,3255,3255,0
20230705,154300,63493185,3255,3255,3255,3255,0
20230705,154200,63493185,3255,3255,3255,3255,0
20230705,154100,63493185,3255,3255,3255,3255,0
20230705,154000,63493185,3255,3255,3255,3255,0
20230705,153900,63493185,3255,3255,3255,3255,0
20230705,153800,63493185,3255,3255,3255,3255,0
20230705,153700,63493185,3255,3255,3255,3255,0
20230705,153600,63493185,3255,3255,3255,3255,0
20230705,153500,63493185,3255,3255,3255,3255,0
20230705,153400,63493185,3255,3255,3255,3255,0
20230705,153300,63493185,3255,3255,3255,3255,0
20230705,153200,63493185,3255,3255,3255,3255,0
20230705,153100,63493185,3255,3255,3255,3255,0
20230705,153000,63493185,3255,3255,3255,3255,734
20230705,152900,61104015,3270,3270,3270,3270,0
20230705,152800,61104015,3270,3270,3270,3270,0
20230705,152700,61104015,3270,3270,3270,3270,0
20230705,152600,61104015,3270,3270,3270,3270,0
20230705,152500,61104015,3270,3270,3270,3270,0
20230705,152400,61104015,3270,3270,3270,3270,0
20230705,152300,61104015,3270,3270,3270,3270,0
20230705,152200,61104015,3270,3270,3270,3270,0
20230705,152100,61104015,3270,3270,3270,3270,0
20230705,152000,61104015,3270,3270,3270,3270,0
20230705,151900,61104015,3270,3270,3270,3270,8
20230705,151800,61077855,3270,3270,3270,3270,0
20230705,151700,61077855,3270,3270,3270,3270,20
20230705,151600,61012455,3270,3270,3270,3270,0
20230705,151500,61012455,3270,3270,3270,3270,0
20230705,151400,61012455,3270,3270,3270,3270,0
20230705,151300,61012455,3270,3270,3270,3270,0
20230705,151200,61012455,3270,3275,3275,3270,21
20230705,151100,60943780,3275,3275,3275,3275,0
20230705,151000,60943780,3275,3275,3275,3275,0
20230705,150900,60943780,3275,3275,3275,3275,2
20230705,150800,60937230,3270,3270,3270,3270,0
20230705,150700,60937230,3270,3270,3270,3270,0
20230705,150600,60937230,3270,3270,3270,3270,0
20230705,150500,60937230,3270,3270,3270,3270,0
20230705,150400,60937230,3270,3270,3270,3270,0
20230705,150300,60937230,3270,3270,3270,3270,0
20230705,150200,60937230,3270,3270,3270,3270,0
20230705,150100,60937230,3270,3270,3270,3270,0
20230705,150000,60937230,3270,3270,3270,3270,0
20230705,145900,60937230,3270,3270,3270,3270,0
20230705,145800,60937230,3270,3270,3270,3270,0
20230705,145700,60937230,3270,3270,3270,3270,3
20230705,145600,60927420,3270,3270,3270,3270,0
20230705,145500,60927420,3270,3270,3270,3270,20
20230705,145400,60862020,3270,3270,3270,3270,30
20230705,145300,60763920,3270,3270,3270,3270,0
20230705,145200,60763920,3270,3270,3270,3270,0
20230705,145100,60763920,3270,3270,3270,3270,0
20230705,145000,60763920,3270,3270,3270,3270,0
20230705,144900,60763920,3270,3270,3270,3270,0
20230705,144800,60763920,3270,3270,3270,3270,0
20230705,144700,60763920,3270,3270,3270,3270,1
20230705,144600,60760650,3270,3270,3270,3270,0
20230705,144500,60760650,3270,3270,3270,3270,0
20230705,144400,60760650,3270,3270,3270,3270,3
20230705,144300,60750840,3270,3270,3270,3270,21
20230705,144200,60682170,3270,3270,3270,3270,0
20230705,144100,60682170,3270,3270,3270,3270,0
20230705,144000,60682170,3270,3270,3270,3270,0
20230705,143900,60682170,3270,3270,3270,3270,0
20230705,143800,60682170,3270,3270,3270,3270,0
20230705,143700,60682170,3270,3270,3270,3270,0
20230705,143600,60682170,3270,3270,3270,3270,0
20230705,143500,60682170,3270,3270,3270,3270,0
20230705,143400,60682170,3270,3270,3270,3270,0
20230705,143300,60682170,3270,3270,3270,3270,0
20230705,143200,60682170,3270,3270,3270,3270,0
20230705,143100,60682170,3270,3270,3270,3270,0
20230705,143000,60682170,3270,3270,3270,3270,0
20230705,142900,60682170,3270,3270,3270,3270,0
20230705,142800,60682170,3270,3270,3270,3270,1
20230705,142700,60678900,3275,3275,3275,3275,0
20230705,142600,60678900,3275,3275,3275,3275,0
20230705,142500,60678900,3275,3275,3275,3275,11
20230705,142400,60642875,3275,3275,3275,3275,0
20230705,142300,60642875,3275,3275,3275,3275,11
20230705,142200,60606850,3275,3275,3275,3275,1580
20230705,142100,55432350,3275,3275,3275,3275,10
20230705,142000,55399600,3275,3275,3275,3275,0
20230705,141900,55399600,3275,3275,3275,3275,0
20230705,141800,55399600,3275,3275,3275,3275,0
20230705,141700,55399600,3275,3275,3275,3275,10
20230705,141600,55366850,3275,3275,3275,3275,5
20230705,141500,55350475,3275,3275,3275,3275,12
20230705,141400,55311175,3275,3275,3275,3275,0
20230705,141300,55311175,3275,3275,3275,3275,2
20230705,141200,55304625,3275,3275,3275,3275,11
20230705,141100,55268600,3275,3275,3275,3275,21
20230705,141000,55199825,3270,3270,3270,3270,0
20230705,140900,55199825,3270,3270,3270,3270,1
20230705,140800,55196555,3270,3270,3270,3270,0
20230705,140700,55196555,3270,3270,3270,3270,0
20230705,140600,55196555,3270,3270,3270,3270,0
20230705,140500,55196555,3270,3270,3270,3270,0
20230705,140400,55196555,3270,3270,3270,3270,0
20230705,140300,55196555,3270,3270,3270,3270,0
20230705,140200,55196555,3270,3270,3270,3270,130
20230705,140100,54771455,3270,3270,3270,3270,0
20230705,140000,54771455,3270,3270,3270,3270,0
20230705,135900,54771455,3270,3270,3270,3270,180
20230705,135800,54182855,3270,3270,3270,3270,0
20230705,135700,54182855,3270,3270,3270,3270,10
20230705,135600,54150155,3255,3255,3255,3255,0
20230705,135500,54150155,3255,3255,3255,3255,0
20230705,135400,54150155,3255,3255,3255,3255,0
20230705,135300,54150155,3255,3255,3255,3255,0
20230705,135200,54150155,3255,3255,3255,3255,0
20230705,135100,54150155,3255,3255,3255,3255,0
20230705,135000,54150155,3255,3255,3255,3255,0
20230705,134900,54150155,3255,3270,3270,3255,3000
20230705,134800,44375605,3275,3275,3275,3275,0
20230705,134700,44375605,3275,3275,3275,3275,0
20230705,134600,44375605,3275,3275,3275,3275,0
20230705,134500,44375605,3275,3275,3275,3275,0
20230705,134400,44375605,3275,3275,3275,3275,60
20230705,134300,44179105,3275,3275,3275,3275,0
20230705,134200,44179105,3275,3275,3275,3275,0
20230705,134100,44179105,3275,3275,3275,3275,0
20230705,134000,44179105,3275,3275,3275,3275,0
20230705,133900,44179105,3275,3275,3275,3275,0
20230705,133800,44179105,3275,3275,3275,3275,0
20230705,133700,44179105,3275,3275,3275,3275,5
20230705,133600,44162730,3270,3270,3270,3270,0
20230705,133500,44162730,3270,3270,3270,3270,0
20230705,133400,44162730,3270,3270,3270,3270,0
20230705,133300,44162730,3270,3270,3270,3270,0
20230705,133200,44162730,3270,3270,3270,3270,100
20230705,133100,43835730,3275,3275,3275,3275,5
20230705,133000,43819355,3275,3275,3275,3275,150
20230705,132900,43328105,3275,3275,3275,3275,1
20230705,132800,43324830,3275,3275,3275,3275,0
20230705,132700,43324830,3275,3275,3275,3275,239
20230705,132600,42542105,3275,3275,3275,3275,260
20230705,132500,41690605,3275,3275,3275,3275,3
20230705,132400,41680780,3270,3270,3270,3270,0
20230705,132300,41680780,3270,3270,3270,3270,0
20230705,132200,41680780,3270,3270,3270,3270,512
20230705,132100,40006540,3275,3275,3275,3275,0
20230705,132000,40006540,3275,3275,3275,3275,0
20230705,131900,40006540,3275,3275,3275,3275,0
20230705,131800,40006540,3275,3275,3275,3275,1
20230705,131700,40003265,3275,3275,3275,3275,0
20230705,131600,40003265,3275,3275,3275,3275,0
20230705,131500,40003265,3275,3275,3275,3275,0
20230705,131400,40003265,3275,3275,3275,3275,0
20230705,131300,40003265,3275,3275,3275,3275,1
20230705,131200,39999990,3275,3275,3275,3275,0
20230705,131100,39999990,3275,3275,3275,3275,0
20230705,131000,39999990,3275,3275,3275,3275,0
20230705,130900,39999990,3275,3275,3275,3275,0
20230705,130800,39999990,3275,3275,3275,3275,0
20230705,130700,39999990,3275,3275,3275,3275,0
20230705,130600,39999990,3275,3275,3275,3275,1
20230705,130500,39996715,3275,3275,3275,3275,0
20230705,130400,39996715,3275,3275,3275,3275,0
20230705,130300,39996715,3275,3275,3275,3275,0
20230705,130200,39996715,3275,3275,3275,3275,0
20230705,130100,39996715,3275,3275,3275,3275,0
20230705,130000,39996715,3275,3275,3275,3275,0
20230705,125900,39996715,3275,3275,3275,3275,0
20230705,125800,39996715,3275,3275,3275,3275,0
20230705,125700,39996715,3275,3275,3275,3275,5
20230705,125600,39980340,3275,3275,3275,3275,0
20230705,125500,39980340,3275,3275,3275,3275,22
20230705,125400,39908290,3270,3270,3270,3270,0
20230705,125300,39908290,3270,3270,3270,3270,100
20230705,125200,39581290,3270,3270,3270,3270,0
20230705,125100,39581290,3270,3270,3270,3270,0
20230705,125000,39581290,3270,3270,3270,3270,45
20230705,124900,39434140,3270,3270,3270,3270,0
20230705,124800,39434140,3270,3270,3270,3270,0
20230705,124700,39434140,3270,3270,3270,3270,0
20230705,124600,39434140,3270,3270,3270,3270,0
20230705,124500,39434140,3270,3270,3270,3270,0
20230705,124400,39434140,3270,3270,3270,3270,0
20230705,124300,39434140,3270,3270,3270,3270,0
20230705,124200,39434140,3270,3270,3270,3270,0
20230705,124100,39434140,3270,3270,3270,3270,1
20230705,124000,39430870,3270,3270,3270,3270,0
20230705,123900,39430870,3270,3270,3270,3270,0
20230705,123800,39430870,3270,3270,3270,3270,3
20230705,123700,39421060,3270,3270,3270,3270,1
20230705,123600,39417790,3270,3270,3270,3270,0
20230705,123500,39417790,3270,3270,3270,3270,0
20230705,123400,39417790,3270,3270,3270,3270,0
20230705,123300,39417790,3270,3270,3270,3270,0
20230705,123200,39417790,3270,3270,3270,3270,0
20230705,123100,39417790,3270,3270,3270,3270,0
20230705,123000,39417790,3270,3270,3270,3270,0
20230705,122900,39417790,3270,3270,3270,3270,0
20230705,122800,39417790,3270,3270,3270,3270,0
20230705,122700,39417790,3270,3270,3270,3270,0
20230705,122600,39417790,3270,3270,3270,3270,0
20230705,122500,39417790,3270,3270,3270,3270,0
20230705,122400,39417790,3270,3270,3270,3270,0
20230705,122300,39417790,3270,3270,3270,3270,0
20230705,122200,39417790,3270,3270,3270,3270,0
20230705,122100,39417790,3270,3270,3270,3270,0
20230705,122000,39417790,3270,3270,3270,3270,0
20230705,121900,39417790,3270,3270,3270,3270,0
20230705,121800,39417790,3270,3270,3270,3270,4
20230705,121700,39404710,3270,3270,3270,3270,0
20230705,121600,39404710,3270,3270,3270,3270,0
20230705,121500,39404710,3270,3270,3270,3270,0
20230705,121400,39404710,3270,3270,3270,3270,0
20230705,121300,39404710,3270,3270,3270,3270,0
20230705,121200,39404710,3270,3275,3275,3270,33
20230705,121100,39296645,3275,3275,3275,3275,0
20230705,121000,39296645,3275,3275,3275,3275,0
20230705,120900,39296645,3275,3270,3275,3270,15
20230705,120800,39247570,3270,3270,3270,3270,158
20230705,120700,38730910,3270,3270,3270,3270,468
20230705,120600,37200550,3270,3270,3270,3270,0
20230705,120500,37200550,3270,3270,3270,3270,0
20230705,120400,37200550,3270,3270,3270,3270,0
20230705,120300,37200550,3270,3270,3270,3270,183
20230705,120200,36602140,3270,3270,3270,3270,0
20230705,120100,36602140,3270,3270,3270,3270,0
20230705,120000,36602140,3270,3270,3270,3270,0
20230705,115900,36602140,3270,3270,3270,3270,0
20230705,115800,36602140,3270,3270,3270,3270,0
20230705,115700,36602140,3270,3270,3270,3270,0
20230705,115600,36602140,3270,3270,3270,3270,0
20230705,115500,36602140,3270,3270,3270,3270,0
20230705,115400,36602140,3270,3270,3270,3270,0
20230705,115300,36602140,3270,3275,3275,3270,2206
20230705,115200,29388215,3275,3275,3275,3275,1
20230705,115100,29384940,3270,3270,3270,3270,0
20230705,115000,29384940,3270,3270,3270,3270,0
20230705,114900,29384940,3270,3270,3270,3270,0
20230705,114800,29384940,3270,3270,3270,3270,0
20230705,114700,29384940,3270,3270,3270,3270,0
20230705,114600,29384940,3270,3270,3270,3270,0
20230705,114500,29384940,3270,3270,3270,3270,0
20230705,114400,29384940,3270,3270,3270,3270,0
20230705,114300,29384940,3270,3270,3270,3270,0
20230705,114200,29384940,3270,3270,3270,3270,0
20230705,114100,29384940,3270,3270,3270,3270,0
20230705,114000,29384940,3270,3270,3270,3270,8
20230705,113900,29358780,3270,3270,3270,3270,0
20230705,113800,29358780,3270,3270,3270,3270,0
20230705,113700,29358780,3270,3270,3270,3270,1
20230705,113600,29355510,3270,3270,3270,3270,0
20230705,113500,29355510,3270,3270,3270,3270,0
20230705,113400,29355510,3270,3270,3270,3270,0
20230705,113300,29355510,3270,3270,3270,3270,0
20230705,113200,29355510,3270,3270,3270,3270,0
20230705,113100,29355510,3270,3270,3270,3270,0
20230705,113000,29355510,3270,3270,3270,3270,0
20230705,112900,29355510,3270,3270,3270,3270,0
20230705,112800,29355510,3270,3270,3270,3270,0
20230705,112700,29355510,3270,3270,3270,3270,0
20230705,112600,29355510,3270,3270,3270,3270,0
20230705,112500,29355510,3270,3270,3270,3270,0
20230705,112400,29355510,3270,3270,3270,3270,0
20230705,112300,29355510,3270,3270,3270,3270,0
20230705,112200,29355510,3270,3270,3270,3270,0
20230705,112100,29355510,3270,3270,3270,3270,0
20230705,112000,29355510,3270,3270,3270,3270,0
20230705,111900,29355510,3270,3270,3270,3270,300
20230705,111800,28374510,3270,3270,3270,3270,0
20230705,111700,28374510,3270,3270,3270,3270,0
20230705,111600,28374510,3270,3270,3270,3270,0
20230705,111500,28374510,3270,3270,3270,3270,0
20230705,111400,28374510,3270,3270,3270,3270,0
20230705,111300,28374510,3270,3270,3270,3270,0
20230705,111200,28374510,3270,3270,3270,3270,0
20230705,111100,28374510,3270,3270,3270,3270,0
20230705,111000,28374510,3270,3270,3270,3270,0
20230705,110900,28374510,3270,3270,3270,3270,0
20230705,110800,28374510,3270,3270,3270,3270,0
20230705,110700,28374510,3270,3270,3270,3270,0
20230705,110600,28374510,3270,3270,3270,3270,56
20230705,110500,28191390,3270,3270,3270,3270,0
20230705,110400,28191390,3270,3270,3270,3270,0
20230705,110300,28191390,3270,3270,3270,3270,0
20230705,110200,28191390,3270,3270,3270,3270,100
20230705,110100,27864390,3260,3260,3260,3260,0
20230705,110000,27864390,3260,3260,3260,3260,30
20230705,105900,27766590,3260,3260,3260,3260,0
20230705,105800,27766590,3260,3260,3260,3260,0
20230705,105700,27766590,3260,3260,3260,3260,1
20230705,105600,27763330,3255,3255,3255,3255,0
20230705,105500,27763330,3255,3255,3255,3255,0
20230705,105400,27763330,3255,3255,3255,3255,0
20230705,105300,27763330,3255,3255,3255,3255,0
20230705,105200,27763330,3255,3255,3255,3255,0
20230705,105100,27763330,3255,3255,3255,3255,0
20230705,105000,27763330,3255,3270,3270,3255,913
20230705,104900,24785315,3270,3270,3270,3270,0
20230705,104800,24785315,3270,3270,3270,3270,0
20230705,104700,24785315,3270,3270,3270,3270,0
20230705,104600,24785315,3270,3270,3270,3270,0
20230705,104500,24785315,3270,3270,3270,3270,0
20230705,104400,24785315,3270,3270,3270,3270,0
20230705,104300,24785315,3270,3270,3270,3270,1
20230705,104200,24782045,3265,3265,3265,3265,0
20230705,104100,24782045,3265,3265,3265,3265,0
20230705,104000,24782045,3265,3265,3265,3265,1
20230705,103900,24778780,3280,3280,3280,3280,0
20230705,103800,24778780,3280,3280,3280,3280,0
20230705,103700,24778780,3280,3280,3280,3280,0
20230705,103600,24778780,3280,3280,3280,3280,0
20230705,103500,24778780,3280,3280,3280,3280,0
20230705,103400,24778780,3280,3280,3280,3280,0
20230705,103300,24778780,3280,3280,3280,3280,0
20230705,103200,24778780,3280,3280,3280,3280,0
20230705,103100,24778780,3280,3280,3280,3280,0
20230705,103000,24778780,3280,3280,3280,3280,0
20230705,102900,24778780,3280,3280,3280,3280,0
20230705,102800,24778780,3280,3280,3280,3280,0
20230705,102700,24778780,3280,3280,3280,3280,1
20230705,102600,24775500,3260,3260,3260,3260,0
20230705,102500,24775500,3260,3260,3260,3260,0
20230705,102400,24775500,3260,3260,3260,3260,0
20230705,102300,24775500,3260,3260,3260,3260,0
20230705,102200,24775500,3260,3260,3260,3260,0
20230705,102100,24775500,3260,3260,3260,3260,0
20230705,102000,24775500,3260,3275,3275,3260,3000
20230705,101900,14980000,3275,3275,3275,3275,0
20230705,101800,14980000,3275,3275,3275,3275,0
20230705,101700,14980000,3275,3275,3275,3275,0
20230705,101600,14980000,3275,3275,3275,3275,0
20230705,101500,14980000,3275,3275,3275,3275,1250
20230705,101400,10886250,3280,3280,3280,3280,0
20230705,101300,10886250,3280,3280,3280,3280,0
20230705,101200,10886250,3280,3280,3280,3280,2
20230705,101100,10879690,3280,3280,3280,3280,0
20230705,101000,10879690,3280,3280,3280,3280,0
20230705,100900,10879690,3280,3280,3280,3280,0
20230705,100800,10879690,3280,3280,3280,3280,1014
20230705,100700,7553770,3280,3280,3280,3280,0
20230705,100600,7553770,3280,3280,3280,3280,0
20230705,100500,7553770,3280,3280,3280,3280,6
20230705,100400,7534090,3285,3285,3285,3285,8
20230705,100300,7507810,3280,3280,3280,3280,0
20230705,100200,7507810,3280,3280,3280,3280,0
20230705,100100,7507810,3280,3280,3280,3280,0
20230705,100000,7507810,3280,3280,3280,3280,0
20230705,095900,7507810,3280,3280,3280,3280,0
20230705,095800,7507810,3280,3280,3280,3280,0
20230705,095700,7507810,3280,3280,3280,3280,0
20230705,095600,7507810,3280,3280,3280,3280,91
20230705,095500,7209330,3280,3280,3280,3280,110
20230705,095400,6848530,3280,3280,3280,3280,0
20230705,095300,6848530,3280,3280,3280,3280,0
20230705,095200,6848530,3280,3280,3280,3280,0
20230705,095100,6848530,3280,3280,3280,3280,0
20230705,095000,6848530,3280,3280,3280,3280,0
20230705,094900,6848530,3280,3280,3280,3280,5
20230705,094800,6832130,3280,3280,3280,3280,0
20230705,094700,6832130,3280,3280,3280,3280,0
20230705,094600,6832130,3280,3280,3280,3280,100
20230705,094500,6504130,3280,3280,3280,3280,0
20230705,094400,6504130,3280,3280,3280,3280,0
20230705,094300,6504130,3280,3280,3280,3280,0
20230705,094200,6504130,3280,3280,3280,3280,268
20230705,094100,5625090,3285,3285,3285,3285,0
20230705,094000,5625090,3285,3285,3285,3285,0
20230705,093900,5625090,3285,3285,3285,3285,1
20230705,093800,5621805,3285,3285,3285,3285,3
20230705,093700,5611950,3285,3285,3285,3285,1
20230705,093600,5608665,3285,3285,3285,3285,6
20230705,093500,5588955,3285,3285,3285,3285,1
20230705,093400,5585670,3285,3285,3285,3285,0
20230705,093300,5585670,3285,3285,3285,3285,48
20230705,093200,5427990,3285,3285,3285,3285,3
20230705,093100,5418135,3280,3280,3280,3280,0
20230705,093000,5418135,3280,3280,3280,3280,1000
20230705,092900,2138135,3280,3280,3280,3280,0
20230705,092800,2138135,3280,3280,3280,3280,259
20230705,092700,1288615,3280,3280,3280,3280,0
20230705,092600,1288615,3280,3280,3280,3280,0
20230705,092500,1288615,3280,3280,3280,3280,29
20230705,092400,1193495,3280,3280,3280,3280,0
20230705,092300,1193495,3280,3280,3280,3280,0
20230705,092200,1193495,3280,3280,3280,3280,0
20230705,092100,1193495,3280,3280,3280,3280,0
20230705,092000,1193495,3280,3280,3280,3280,0
20230705,091900,1193495,3280,3280,3280,3280,5
20230705,091800,1177095,3280,3280,3280,3280,1
20230705,091700,1173815,3280,3280,3280,3280,0
20230705,091600,1173815,3280,3280,3280,3280,0
20230705,091500,1173815,3280,3280,3280,3280,1
20230705,091400,1170535,3280,3280,3280,3280,0
20230705,091300,1170535,3280,3280,3280,3280,1
20230705,091200,1167255,3280,3280,3280,3280,0
20230705,091100,1167255,3280,3280,3280,3280,0
20230705,091000,1167255,3280,3280,3280,3280,0
20230705,090900,1167255,3280,3280,3280,3280,2
20230705,090800,1160695,3280,3280,3280,3280,12
20230705,090700,1121335,3280,3280,3280,3280,0
20230705,090600,1121335,3280,3280,3280,3280,1
20230705,090500,1118055,3280,3280,3280,3280,2
20230705,090400,1111495,3280,3280,3280,3280,1
20230705,090300,1108215,3275,3275,3275,3275,0
20230705,090200,1108215,3275,3275,3275,3275,151
20230705,090100,613690,3285,3285,3285,3285,64
20230705,090000,403450,3280,3285,3285,3280,123